Rigetti Computing, Inc. - RGTIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.89	13.48	13.48	14.91	13.3	68,617
January 12, 2026	13.29	14.36	14.36	14.47	13.07	42,834
January 09, 2026	14.2	13.75	13.75	15.5	13.7	103,908
January 08, 2026	13.82	14.11	14.11	15.31	13.75	80,936
January 07, 2026	26.25	14.11	14.11	26.25	13.69	91,544
January 06, 2026	14.03	14.3	14.3	14.53	12.91	70,265
January 05, 2026	12.7	13.94	13.94	14.82	12.7	164,806
January 02, 2026	11.72	12.82	12.82	13.12	10.7	134,090
December 31, 2025	11.49	11.11	11.11	11.59	10.83	92,589
December 30, 2025	11.64	11.39	11.39	11.9	10.97	120,189
December 29, 2025	11	11.3	11.3	11.58	10.51	108,592
December 26, 2025	13.02	11.38	11.38	13.19	11.1	250,701
December 24, 2025	13.94	13.3	13.3	13.94	12.8	118,813
December 23, 2025	14.48	13.92	13.92	15.29	13.61	132,911
December 22, 2025	12.99	15.54	15.54	16.26	12.92	358,201
December 19, 2025	26.25	12.35	12.35	26.25	11.75	119,868
December 18, 2025	12.48	11.55	11.55	12.5	11	52,784
December 17, 2025	12.83	11.22	11.22	13.8	11.12	289,941
December 16, 2025	12.02	12.53	12.53	12.86	11.78	106,003
December 15, 2025	14.89	12.28	12.28	14.89	12.15	128,362
December 12, 2025	15.02	14.45	14.45	15.3	13.75	62,640
December 11, 2025	14.51	15.6	15.6	15.6	13.48	85,297
December 10, 2025	15.9	14.85	14.85	16.2	14.78	92,622
December 09, 2025	16.17	16.67	16.67	16.94	15.6	166,666
December 08, 2025	17.5	17.07	17.07	18.3	16.01	81,332
December 05, 2025	26.25	17.1	17.1	26.25	16.18	147,922
December 04, 2025	14.6	18.61	18.61	18.74	14.46	203,521
December 03, 2025	26.25	14.53	14.53	14.82	12.37	83,281
December 02, 2025	12.7	12.7	12.7	13.65	12.41	39,282
December 01, 2025	13.75	12.28	12.28	13.75	12.21	93,355
November 28, 2025	14.32	14.12	14.12	14.7	14.07	45,329
November 26, 2025	14.95	14.25	14.25	15.15	14.05	80,977
November 25, 2025	14.49	14.86	14.86	15.26	13.26	161,010
November 24, 2025	12.22	15.25	15.25	15.51	12.22	156,443
November 21, 2025	12.02	12.35	12.35	12.39	9.86	139,175
November 20, 2025	15.33	11.55	11.55	15.63	11.52	124,251
November 19, 2025	14.64	14.18	14.18	15.8	13.96	106,502
November 18, 2025	26.25	14.24	14.24	26.25	12.83	78,520
November 17, 2025	13.15	13.15	13.15	14.42	12.72	72,908
November 14, 2025	11.88	13.92	13.92	26.25	11.88	236,202
November 13, 2025	26.25	13.63	13.63	15.97	13.36	133,465
November 12, 2025	26.25	16.99	16.99	19.9	16.66	200,933
November 11, 2025	26.25	19.82	19.82	20.72	18.89	138,913
November 10, 2025	22.86	21.54	21.54	23.37	21.15	114,728
November 07, 2025	21.05	22.23	22.23	22.23	19.31	182,851
November 06, 2025	25.9	22.91	22.91	25.9	22.81	109,614
November 05, 2025	24.53	25.91	25.91	26.5	23.8	124,679
November 04, 2025	25.5	23.52	23.52	27.1	23.25	192,658
November 03, 2025	33.31	27.79	27.79	33.31	27.46	271,051
October 31, 2025	31	32.78	32.78	33	30.29	182,494
October 30, 2025	27	30.9	30.9	31.3	26.34	163,608
October 29, 2025	26.25	28.12	28.12	28.5	25.8	123,948
October 28, 2025	28.91	25.65	25.65	31.35	25.65	246,948
October 27, 2025	28.57	28.95	28.95	31.19	28	245,598
October 24, 2025	30.15	27.36	27.36	32.14	27.28	447,555
October 23, 2025	29.5	28.1	28.1	30.5	26	560,526
October 22, 2025	26.6	24.49	24.49	28	22.57	734,344
October 21, 2025	30.95	28.56	28.56	31.9	27.55	411,414
October 20, 2025	36.55	31.69	31.69	36.55	30.77	478,850
October 17, 2025	33.08	34.72	34.72	36.73	31.82	533,435

Rigetti Computing, Inc. (RGTIW) NASDAQ